Indicators

Merck & Co (NY: MRK )

131.20 +0.48 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	85.80	86.76	84.10	85.11	15,685,824	-0.57(-0.67%)
Jul 28, 2022	86.73	86.81	83.28	85.68	14,601,872	-1.23(-1.41%)
Jul 27, 2022	86.21	87.04	85.76	86.91	7,320,285	-0.06(-0.07%)
Jul 26, 2022	87.07	87.59	86.31	86.96	6,732,458	+0.72(+0.84%)
Jul 25, 2022	85.93	86.43	85.50	86.24	6,680,873	+0.40(+0.47%)
Jul 22, 2022	85.84	86.16	85.22	85.84	6,670,942	-0.03(-0.03%)
Jul 21, 2022	84.92	86.13	84.70	85.87	8,604,972	+0.47(+0.55%)
Jul 20, 2022	87.98	88.04	84.99	85.40	12,432,882	-2.58(-2.93%)
Jul 19, 2022	88.74	88.96	87.75	87.98	8,642,709	+0.02(+0.02%)
Jul 18, 2022	90.40	90.59	87.56	87.96	9,084,071	-2.50(-2.76%)
Jul 15, 2022	90.35	90.83	89.90	90.46	10,216,078	+1.03(+1.15%)
Jul 14, 2022	88.16	89.60	87.70	89.43	6,583,362	+0.10(+0.12%)
Jul 13, 2022	89.15	89.89	88.61	89.33	6,733,727	+0.16(+0.18%)
Jul 12, 2022	89.34	89.77	88.73	89.16	8,213,749	-0.67(-0.74%)
Jul 11, 2022	88.48	90.29	88.43	89.83	9,981,300	+1.45(+1.64%)
Jul 08, 2022	88.51	89.37	88.03	88.38	7,518,000	-0.22(-0.25%)
Jul 07, 2022	88.54	89.50	88.16	88.60	8,544,700	-0.11(-0.13%)
Jul 06, 2022	88.89	90.03	88.31	88.72	10,975,275	+0.47(+0.53%)
Jul 05, 2022	88.06	88.54	86.24	88.25	10,054,698	+0.21(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.